2160 (株)ジーエヌアイグループの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	116	123	115	122	4,367,000	406.67
2012-12-27	127	128	111	118	10,656,000	393.33
2012-12-26	129	137	128	133	7,862,000	443.33
2012-12-25	146	150	127	128	13,838,000	426.67
2012-12-21	172	173	151	155	8,061,000	516.67
2012-12-20	178	183	172	173	3,624,000	576.67
2012-12-19	177	184	167	182	5,003,000	606.67
2012-12-18	186	192	163	173	8,388,000	576.67
2012-12-17	179	199	175	192	11,131,000	640
2012-12-14	147	155	144	151	4,776,000	503.33
2012-12-13	145	153	142	150	6,673,000	500
2012-12-12	134	147	129	146	7,863,000	486.67
2012-12-11	133	138	127	132	8,872,000	440
2012-12-10	119	129	117	128	4,267,000	426.67
2012-12-07	123	124	116	120	6,517,000	400
2012-12-06	129	135	125	128	6,721,000	426.67
2012-12-05	119	135	118	134	14,666,000	446.67
2012-12-04	112	115	107	114	4,548,000	380
2012-12-03	109	129	105	113	13,734,000	376.67
2012-11-30	100	101	98	99	887,000	330
2012-11-29	101	101	99	100	744,000	333.33
2012-11-28	102	103	100	102	729,000	340
2012-11-27	101	103	100	102	904,000	340
2012-11-26	100	102	99	100	1,550,000	333.33
2012-11-22	108	109	103	103	2,606,000	343.33
2012-11-21	103	108	101	106	2,385,000	353.33
2012-11-20	101	104	99	102	1,605,000	340
2012-11-19	99	102	99	101	1,024,000	336.67
2012-11-16	98	98	96	98	524,000	326.67
2012-11-15	98	98	95	97	1,037,000	323.33
2012-11-14	96	102	95	98	3,013,000	326.67
2012-11-13	94	95	91	93	1,022,000	310
2012-11-12	97	97	94	95	589,000	316.67
2012-11-09	94	97	93	97	928,000	323.33
2012-11-08	93	94	92	94	1,252,000	313.33
2012-11-07	96	97	94	94	770,000	313.33
2012-11-06	97	98	96	96	678,000	320
2012-11-05	98	99	96	97	738,000	323.33
2012-11-02	99	99	96	97	739,000	323.33
2012-11-01	97	98	96	98	594,000	326.67
2012-10-31	100	101	98	99	1,014,000	330
2012-10-30	97	98	93	97	1,869,000	323.33
2012-10-29	99	100	96	97	1,709,000	323.33
2012-10-26	103	103	100	101	1,117,000	336.67
2012-10-25	103	105	102	104	602,000	346.67
2012-10-24	100	103	100	103	652,000	343.33
2012-10-23	106	106	101	102	2,077,000	340
2012-10-22	102	108	101	105	3,152,000	350
2012-10-19	101	101	100	101	493,000	336.67
2012-10-18	100	102	99	100	735,000	333.33
2012-10-17	102	104	100	100	1,868,000	333.33
2012-10-16	99	106	97	103	3,160,000	343.33
2012-10-15	99	101	98	99	955,000	330
2012-10-12	103	107	98	100	3,793,000	333.33
2012-10-11	96	105	93	105	4,677,000	350
2012-10-10	99	99	96	96	853,000	320
2012-10-09	101	101	97	97	1,586,000	323.33
2012-10-05	97	101	95	98	2,636,000	326.67
2012-10-04	93	97	92	96	1,314,000	320
2012-10-03	91	96	89	92	1,821,000	306.67
2012-10-02	93	93	90	91	593,000	303.33
2012-10-01	87	93	86	93	1,448,000	310
2012-09-28	86	88	85	86	918,000	286.67
2012-09-27	89	89	86	87	986,000	290
2012-09-26	89	90	88	90	311,000	300
2012-09-25	90	92	87	90	1,374,000	300
2012-09-24	88	91	87	90	768,000	300
2012-09-21	89	90	86	88	2,295,000	293.33
2012-09-20	95	96	89	89	2,923,000	296.67
2012-09-19	94	96	94	95	650,000	316.67
2012-09-18	94	95	92	94	2,076,000	313.33
2012-09-14	98	100	97	97	905,000	323.33
2012-09-13	98	98	96	97	443,000	323.33
2012-09-12	96	97	95	96	553,000	320
2012-09-11	98	99	94	95	1,326,000	316.67
2012-09-10	99	100	97	97	700,000	323.33
2012-09-07	95	99	95	98	848,000	326.67
2012-09-06	96	96	94	94	1,129,000	313.33
2012-09-05	97	98	96	96	466,000	320
2012-09-04	98	99	96	97	1,152,000	323.33
2012-09-03	99	100	98	98	642,000	326.67
2012-08-31	101	102	99	99	701,000	330
2012-08-30	99	102	98	100	895,000	333.33
2012-08-29	100	100	98	99	1,047,000	330
2012-08-28	103	103	100	100	873,000	333.33
2012-08-27	103	104	102	104	748,000	346.67
2012-08-24	101	105	100	104	1,007,000	346.67
2012-08-23	103	104	101	101	1,062,000	336.67
2012-08-22	103	104	100	104	1,602,000	346.67
2012-08-21	109	110	103	104	2,606,000	346.67
2012-08-20	103	108	102	107	3,043,000	356.67
2012-08-17	100	101	98	99	1,032,000	330
2012-08-16	104	105	99	100	1,962,000	333.33
2012-08-15	100	104	98	103	2,452,000	343.33
2012-08-14	94	100	94	97	1,382,000	323.33
2012-08-13	94	96	91	94	924,000	313.33
2012-08-10	94	96	93	94	397,000	313.33
2012-08-09	94	95	93	95	526,000	316.67
2012-08-08	94	99	94	95	1,394,000	316.67
2012-08-07	94	95	92	94	894,000	313.33
2012-08-06	96	97	93	93	1,302,000	310
2012-08-03	101	101	95	95	2,080,000	316.67
2012-08-02	100	103	99	101	831,000	336.67
2012-08-01	99	102	98	100	1,060,000	333.33
2012-07-31	99	99	95	98	2,379,000	326.67
2012-07-30	101	102	99	100	1,394,000	333.33
2012-07-27	106	107	102	103	1,457,000	343.33
2012-07-26	101	105	100	104	1,188,000	346.67
2012-07-25	103	104	99	100	1,830,000	333.33
2012-07-24	100	106	100	104	2,144,000	346.67
2012-07-23	105	108	100	101	2,793,000	336.67
2012-07-20	113	114	107	109	2,659,000	363.33
2012-07-19	118	122	113	114	8,320,000	380
2012-07-18	114	120	109	117	6,951,000	390
2012-07-17	109	115	106	114	6,046,000	380
2012-07-13	101	109	99	104	3,500,000	346.67
2012-07-12	107	109	101	102	3,845,000	340
2012-07-11	113	117	106	111	6,331,000	370
2012-07-10	109	118	98	118	7,747,000	393.33
2012-07-09	94	108	92	105	8,829,000	350
2012-07-06	86	95	86	93	5,390,000	310
2012-07-05	87	88	85	85	971,000	283.33
2012-07-04	91	92	87	87	2,427,000	290
2012-07-03	86	90	85	90	3,262,000	300
2012-07-02	83	88	83	86	2,337,000	286.67
2012-06-29	82	83	81	83	717,000	276.67
2012-06-28	83	84	81	83	631,000	276.67
2012-06-27	81	82	80	82	508,000	273.33
2012-06-26	79	85	79	81	1,826,000	270
2012-06-25	83	83	80	80	1,734,000	266.67
2012-06-22	84	85	82	85	1,498,000	283.33
2012-06-21	87	88	85	86	809,000	286.67
2012-06-20	87	90	86	88	1,402,000	293.33
2012-06-19	85	87	84	86	1,271,000	286.67
2012-06-18	85	90	84	88	2,849,000	293.33
2012-06-15	87	87	80	82	1,992,000	273.33
2012-06-14	78	86	77	84	2,699,000	280
2012-06-13	90	90	79	79	10,020,000	263.33
2012-06-12	74	75	73	75	859,000	250
2012-06-11	73	77	73	75	1,712,000	250
2012-06-08	75	75	71	71	1,152,000	236.67
2012-06-07	76	77	74	74	1,208,000	246.67
2012-06-06	72	75	72	73	1,423,000	243.33
2012-06-05	72	75	69	73	3,408,000	243.33
2012-06-04	68	71	66	66	2,214,000	220
2012-06-01	72	73	71	72	877,000	240
2012-05-31	70	73	69	72	1,918,000	240
2012-05-30	77	77	72	73	1,735,000	243.33
2012-05-29	73	77	72	75	1,679,000	250
2012-05-28	81	81	71	73	2,870,000	243.33
2012-05-25	81	81	79	80	777,000	266.67
2012-05-24	79	83	78	79	2,049,000	263.33
2012-05-23	83	87	79	80	4,241,000	266.67
2012-05-22	74	89	73	88	5,233,000	293.33
2012-05-21	72	75	70	73	1,321,000	243.33
2012-05-18	80	80	72	74	2,383,000	246.67
2012-05-17	76	79	72	79	2,483,000	263.33
2012-05-16	78	84	76	78	3,782,000	260
2012-05-15	69	82	60	79	14,621,000	263.33
2012-05-14	90	91	76	76	7,302,000	253.33
2012-05-11	95	97	90	92	2,165,000	306.67
2012-05-10	96	98	94	95	2,231,000	316.67
2012-05-09	100	105	95	97	3,499,000	323.33
2012-05-08	100	102	97	99	1,837,000	330
2012-05-07	99	103	98	100	1,886,000	333.33
2012-05-02	102	103	97	103	3,877,000	343.33
2012-05-01	105	106	102	103	1,944,000	343.33
2012-04-27	108	109	106	107	1,476,000	356.67
2012-04-26	109	110	108	109	715,000	363.33
2012-04-25	110	111	109	110	692,000	366.67
2012-04-24	110	111	109	110	1,018,000	366.67
2012-04-23	113	113	110	112	1,879,000	373.33
2012-04-20	112	115	112	114	1,137,000	380
2012-04-19	111	116	109	112	1,983,000	373.33
2012-04-18	110	112	109	111	825,000	370
2012-04-17	111	112	108	109	1,194,000	363.33
2012-04-16	113	113	110	111	921,000	370
2012-04-13	111	114	111	113	904,000	376.67
2012-04-12	113	113	110	111	2,570,000	370
2012-04-11	114	114	112	114	1,767,000	380
2012-04-10	117	118	115	115	1,555,000	383.33
2012-04-09	116	118	113	117	1,948,000	390
2012-04-06	116	119	114	115	4,779,000	383.33
2012-04-05	115	117	113	114	2,495,000	380
2012-04-04	113	115	112	114	1,204,000	380
2012-04-03	113	115	112	113	1,162,000	376.67
2012-04-02	113	115	113	113	857,000	376.67
2012-03-30	114	117	112	114	2,549,000	380
2012-03-29	111	113	108	112	3,095,000	373.33
2012-03-28	114	114	110	111	2,146,000	370
2012-03-27	115	118	113	114	1,756,000	380
2012-03-26	120	124	114	115	5,130,000	383.33
2012-03-23	113	123	112	123	5,399,000	410
2012-03-22	108	115	107	113	2,937,000	376.67
2012-03-21	111	111	108	108	2,198,000	360
2012-03-19	114	115	111	113	1,918,000	376.67
2012-03-16	114	115	112	115	1,246,000	383.33
2012-03-15	113	114	111	114	1,322,000	380
2012-03-14	117	118	112	113	2,766,000	376.67
2012-03-13	115	117	112	115	3,172,000	383.33
2012-03-12	108	115	108	112	4,356,000	373.33
2012-03-09	107	109	106	107	1,601,000	356.67
2012-03-08	106	109	105	106	1,661,000	353.33
2012-03-07	101	107	101	107	4,218,000	356.67
2012-03-06	103	104	102	102	1,333,000	340
2012-03-05	102	104	100	103	2,402,000	343.33
2012-03-02	101	102	98	101	3,984,000	336.67
2012-03-01	104	109	101	102	8,591,000	340
2012-02-29	114	114	108	109	3,939,000	363.33
2012-02-28	112	116	111	115	3,324,000	383.33
2012-02-27	118	119	114	116	5,660,000	386.67
2012-02-24	121	124	112	120	8,386,000	400
2012-02-23	112	120	111	119	5,143,000	396.67
2012-02-22	126	127	113	114	13,503,000	380
2012-02-21	113	124	111	123	15,140,000	410
2012-02-20	109	116	105	113	9,870,000	376.67
2012-02-17	103	114	102	112	14,058,000	373.33
2012-02-16	99	103	98	101	5,096,000	336.67
2012-02-15	100	102	97	99	3,293,000	330
2012-02-14	101	105	99	99	4,366,000	330
2012-02-13	98	103	97	103	3,796,000	343.33
2012-02-10	97	99	97	97	1,267,000	323.33
2012-02-09	99	100	96	97	2,830,000	323.33
2012-02-08	96	101	95	100	4,604,000	333.33
2012-02-07	96	98	95	96	3,072,000	320
2012-02-06	100	102	97	98	4,462,000	326.67
2012-02-03	95	104	94	102	10,355,000	340
2012-02-02	99	101	95	96	10,709,000	320
2012-02-01	138	143	99	100	43,312,000	333.33
2012-01-31	103	120	100	120	31,612,000	400
2012-01-30	90	91	89	90	1,088,000	300
2012-01-27	92	92	89	91	2,156,000	303.33
2012-01-26	92	93	91	93	1,280,000	310
2012-01-25	93	94	92	92	1,294,000	306.67
2012-01-24	93	96	92	92	2,932,000	306.67
2012-01-23	94	96	93	93	2,384,000	310
2012-01-20	95	97	94	96	2,051,000	320
2012-01-19	98	100	96	97	2,349,000	323.33
2012-01-18	97	101	95	100	3,281,000	333.33
2012-01-17	100	102	93	95	5,548,000	316.67
2012-01-16	104	105	100	100	5,585,000	333.33
2012-01-13	93	105	93	103	8,173,000	343.33
2012-01-12	93	97	91	94	5,294,000	313.33
2012-01-11	93	95	91	92	2,021,000	306.67
2012-01-10	94	95	92	92	2,104,000	306.67
2012-01-06	101	101	95	95	4,803,000	316.67
2012-01-05	92	101	92	99	8,581,000	330
2012-01-04	90	92	88	90	2,360,000	300

分割・併合履歴： [2019-09-02]1株→3株 [2018-06-27]1株→0.1株

2160 (株)ジーエヌアイグループ の時系列データ [2012年度]

2160 (株)ジーエヌアイグループの時系列データ [2012年度]